Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.90 | 47.08 | 46.89 | 47.01 | 38,764 | +0.20(+0.43%) |
Aug 22, 2024 | 46.88 | 46.91 | 46.80 | 46.81 | 26,093 | -0.01(-0.02%) |
Aug 21, 2024 | 46.75 | 46.90 | 46.75 | 46.82 | 22,209 | +0.08(+0.17%) |
Aug 20, 2024 | 46.77 | 46.83 | 46.74 | 46.74 | 17,392 | -0.10(-0.21%) |
Aug 19, 2024 | 46.70 | 46.84 | 46.67 | 46.84 | 18,862 | +0.13(+0.28%) |
Aug 16, 2024 | 46.60 | 46.74 | 46.60 | 46.71 | 20,185 | +0.12(+0.26%) |
Aug 15, 2024 | 46.61 | 46.62 | 46.52 | 46.59 | 19,106 | +0.04(+0.09%) |
Aug 14, 2024 | 46.47 | 46.55 | 46.44 | 46.55 | 36,376 | +0.11(+0.24%) |
Aug 13, 2024 | 46.38 | 46.48 | 46.34 | 46.44 | 17,404 | +0.20(+0.43%) |
Aug 12, 2024 | 46.30 | 46.30 | 46.20 | 46.24 | 24,493 | -0.01(-0.02%) |
Aug 09, 2024 | 46.26 | 46.29 | 46.19 | 46.25 | 38,124 | -0.04(-0.09%) |
Aug 08, 2024 | 46.26 | 46.32 | 46.19 | 46.29 | 23,672 | +0.16(+0.35%) |
Aug 07, 2024 | 46.31 | 46.31 | 46.12 | 46.13 | 34,623 | -0.01(-0.02%) |
Aug 06, 2024 | 46.14 | 46.24 | 45.94 | 46.14 | 47,008 | +0.22(+0.48%) |
Aug 05, 2024 | 45.79 | 46.00 | 45.73 | 45.92 | 47,237 | -0.28(-0.62%) |
Aug 02, 2024 | 46.22 | 46.24 | 46.10 | 46.20 | 38,210 | -0.05(-0.12%) |
Aug 01, 2024 | 46.33 | 46.40 | 46.22 | 46.26 | 18,148 | -0.34(-0.73%) |
Jul 31, 2024 | 46.54 | 46.60 | 46.48 | 46.60 | 34,329 | +0.21(+0.45%) |
Jul 30, 2024 | 46.42 | 46.42 | 46.33 | 46.39 | 25,153 | +0.00(+0.00%) |
Jul 29, 2024 | 46.51 | 46.51 | 46.38 | 46.39 | 26,570 | -0.13(-0.28%) |
Jul 26, 2024 | 46.51 | 46.52 | 46.46 | 46.52 | 10,169 | +0.13(+0.28%) |
Jul 25, 2024 | 46.37 | 46.48 | 46.36 | 46.39 | 18,199 | +0.03(+0.06%) |
Jul 24, 2024 | 46.43 | 46.49 | 46.36 | 46.36 | 10,247 | -0.14(-0.30%) |
Jul 23, 2024 | 46.46 | 46.57 | 46.45 | 46.50 | 16,815 | +0.01(+0.02%) |
Jul 22, 2024 | 46.43 | 46.50 | 46.39 | 46.49 | 14,484 | +0.17(+0.37%) |
Jul 19, 2024 | 46.50 | 46.50 | 46.27 | 46.32 | 18,561 | -0.05(-0.11%) |
Jul 18, 2024 | 46.44 | 46.48 | 46.32 | 46.37 | 19,570 | -0.08(-0.17%) |
Jul 17, 2024 | 46.37 | 46.47 | 46.37 | 46.45 | 17,057 | -0.03(-0.06%) |
Jul 16, 2024 | 46.46 | 46.53 | 46.39 | 46.48 | 1,208,590 | +0.07(+0.15%) |
Jul 15, 2024 | 46.45 | 46.45 | 46.32 | 46.41 | 13,745 | -0.05(-0.11%) |
Jul 12, 2024 | 46.27 | 46.47 | 46.27 | 46.46 | 20,107 | +0.15(+0.32%) |
Jul 11, 2024 | 46.30 | 46.38 | 46.25 | 46.31 | 32,621 | +0.12(+0.26%) |
Jul 10, 2024 | 46.14 | 46.19 | 46.08 | 46.19 | 13,591 | +0.09(+0.20%) |
Jul 09, 2024 | 46.07 | 46.10 | 46.01 | 46.10 | 24,123 | -0.01(-0.02%) |
Jul 08, 2024 | 46.14 | 46.15 | 46.03 | 46.11 | 14,507 | -0.02(-0.04%) |
Jul 05, 2024 | 46.03 | 46.18 | 45.92 | 46.13 | 22,445 | +0.11(+0.24%) |
Jul 03, 2024 | 45.88 | 46.02 | 45.85 | 46.02 | 21,105 | +0.17(+0.37%) |
Jul 02, 2024 | 45.72 | 45.86 | 45.72 | 45.85 | 10,386 | +0.08(+0.17%) |
Jul 01, 2024 | 45.79 | 45.79 | 45.70 | 45.77 | 25,671 | -0.01(-0.02%) |
Jun 28, 2024 | 45.88 | 45.98 | 45.77 | 45.78 | 29,360 | -0.05(-0.11%) |
Jun 27, 2024 | 45.82 | 45.89 | 45.79 | 45.83 | 129,100 | +0.00(+0.00%) |
Jun 26, 2024 | 45.77 | 45.87 | 45.77 | 45.83 | 14,968 | -0.06(-0.13%) |
Jun 25, 2024 | 45.83 | 45.89 | 45.83 | 45.89 | 16,095 | +0.07(+0.15%) |
Jun 24, 2024 | 45.87 | 45.94 | 45.82 | 45.82 | 19,148 | -0.12(-0.26%) |
Jun 21, 2024 | 45.81 | 45.95 | 45.78 | 45.94 | 31,543 | +0.10(+0.22%) |
Jun 20, 2024 | 45.85 | 45.85 | 45.72 | 45.84 | 23,181 | -0.04(-0.09%) |
Jun 18, 2024 | 45.73 | 45.89 | 45.73 | 45.88 | 14,207 | +0.14(+0.30%) |
Jun 17, 2024 | 45.63 | 45.79 | 45.60 | 45.74 | 32,309 | +0.06(+0.13%) |
Jun 14, 2024 | 45.71 | 45.73 | 45.63 | 45.68 | 15,410 | -0.13(-0.28%) |
Jun 13, 2024 | 45.80 | 45.84 | 45.76 | 45.81 | 13,381 | -0.06(-0.13%) |
Jun 12, 2024 | 45.93 | 45.95 | 45.79 | 45.87 | 33,843 | +0.21(+0.46%) |
Jun 11, 2024 | 45.57 | 45.66 | 45.54 | 45.66 | 17,002 | +0.03(+0.07%) |
Jun 10, 2024 | 45.54 | 45.63 | 45.50 | 45.63 | 13,499 | +0.07(+0.15%) |
Jun 07, 2024 | 45.53 | 45.64 | 45.50 | 45.56 | 17,799 | -0.16(-0.35%) |
Jun 06, 2024 | 45.67 | 45.74 | 45.67 | 45.72 | 22,649 | -0.04(-0.09%) |
Jun 05, 2024 | 45.67 | 45.79 | 45.62 | 45.76 | 28,478 | +0.08(+0.17%) |
Jun 04, 2024 | 45.64 | 45.75 | 45.60 | 45.68 | 46,886 | +0.02(+0.04%) |